Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.390 | 7.410 | 7.215 | 7.270 | 509,818 | +0.02(+0.28%) |
May 23, 2024 | 7.830 | 7.830 | 7.140 | 7.250 | 573,577 | -0.61(-7.76%) |
May 22, 2024 | 8.200 | 8.300 | 7.830 | 7.860 | 443,684 | -0.39(-4.73%) |
May 21, 2024 | 8.420 | 8.425 | 8.190 | 8.250 | 200,777 | -0.17(-2.02%) |
May 20, 2024 | 8.480 | 8.520 | 8.385 | 8.420 | 297,374 | -0.10(-1.17%) |
May 17, 2024 | 8.600 | 8.600 | 8.460 | 8.520 | 274,209 | -0.07(-0.81%) |
May 16, 2024 | 8.520 | 8.615 | 8.460 | 8.590 | 291,654 | +0.09(+1.06%) |
May 15, 2024 | 8.910 | 8.910 | 8.440 | 8.500 | 291,722 | -0.31(-3.52%) |
May 14, 2024 | 8.450 | 8.940 | 8.450 | 8.810 | 498,219 | +0.51(+6.14%) |
May 13, 2024 | 8.460 | 8.460 | 8.070 | 8.300 | 330,495 | -0.10(-1.19%) |
May 10, 2024 | 8.340 | 8.520 | 8.320 | 8.400 | 299,149 | +0.06(+0.72%) |
May 09, 2024 | 8.250 | 8.350 | 8.150 | 8.340 | 396,188 | +0.12(+1.46%) |
May 08, 2024 | 8.470 | 8.470 | 8.155 | 8.220 | 372,181 | -0.44(-5.08%) |
May 07, 2024 | 8.850 | 8.980 | 8.220 | 8.660 | 758,572 | -0.48(-5.25%) |
May 06, 2024 | 9.360 | 9.400 | 9.080 | 9.140 | 251,746 | -0.15(-1.61%) |
May 03, 2024 | 9.310 | 9.453 | 9.180 | 9.290 | 339,427 | +0.16(+1.75%) |
May 02, 2024 | 8.850 | 9.200 | 8.810 | 9.130 | 288,851 | +0.41(+4.70%) |
May 01, 2024 | 8.760 | 8.955 | 8.670 | 8.720 | 411,519 | +0.02(+0.23%) |
Apr 30, 2024 | 8.820 | 8.880 | 8.680 | 8.700 | 244,951 | -0.26(-2.90%) |
Apr 29, 2024 | 8.750 | 9.110 | 8.750 | 8.960 | 282,149 | +0.25(+2.87%) |
Apr 26, 2024 | 8.580 | 8.840 | 8.580 | 8.710 | 131,009 | +0.16(+1.87%) |
Apr 25, 2024 | 8.760 | 8.760 | 8.540 | 8.550 | 318,449 | -0.32(-3.61%) |
Apr 24, 2024 | 8.890 | 8.890 | 8.690 | 8.870 | 200,715 | -0.12(-1.33%) |
Apr 23, 2024 | 8.960 | 9.040 | 8.900 | 8.990 | 190,609 | +0.04(+0.45%) |
Apr 22, 2024 | 8.980 | 9.015 | 8.820 | 8.950 | 179,001 | +0.00(+0.00%) |
Apr 19, 2024 | 8.840 | 9.010 | 8.795 | 8.950 | 398,868 | +0.06(+0.67%) |
Apr 18, 2024 | 8.620 | 9.030 | 8.550 | 8.890 | 572,618 | +0.27(+3.13%) |
Apr 17, 2024 | 8.620 | 8.750 | 8.610 | 8.620 | 187,091 | +0.05(+0.58%) |
Apr 16, 2024 | 8.600 | 8.620 | 8.400 | 8.570 | 193,228 | -0.11(-1.27%) |
Apr 15, 2024 | 8.750 | 8.880 | 8.550 | 8.680 | 266,720 | +0.00(+0.00%) |
Apr 12, 2024 | 8.800 | 8.810 | 8.620 | 8.680 | 163,563 | -0.19(-2.14%) |
Apr 11, 2024 | 8.530 | 8.920 | 8.510 | 8.870 | 296,093 | +0.37(+4.35%) |
Apr 10, 2024 | 9.130 | 9.130 | 8.370 | 8.500 | 599,315 | -1.01(-10.62%) |
Apr 09, 2024 | 9.420 | 9.540 | 9.350 | 9.510 | 118,331 | +0.12(+1.28%) |
Apr 08, 2024 | 9.450 | 9.480 | 9.380 | 9.390 | 77,757 | +0.03(+0.32%) |
Apr 05, 2024 | 9.290 | 9.395 | 9.230 | 9.360 | 141,504 | +0.01(+0.11%) |
Apr 04, 2024 | 9.510 | 9.660 | 9.330 | 9.350 | 194,664 | +0.00(+0.00%) |
Apr 03, 2024 | 9.240 | 9.420 | 9.230 | 9.350 | 131,548 | +0.01(+0.11%) |
Apr 02, 2024 | 9.450 | 9.480 | 9.220 | 9.340 | 196,462 | -0.23(-2.40%) |
Apr 01, 2024 | 9.790 | 9.790 | 9.495 | 9.570 | 229,164 | -0.19(-1.95%) |
Mar 28, 2024 | 9.440 | 9.790 | 9.440 | 9.760 | 380,786 | +0.33(+3.50%) |
Mar 27, 2024 | 9.300 | 9.470 | 9.300 | 9.430 | 162,677 | +0.23(+2.50%) |
Mar 26, 2024 | 9.492 | 9.492 | 9.146 | 9.200 | 232,360 | -0.18(-1.97%) |
Mar 25, 2024 | 9.482 | 9.570 | 9.385 | 9.385 | 116,194 | -0.06(-0.62%) |
Mar 22, 2024 | 9.658 | 9.658 | 9.385 | 9.443 | 222,716 | -0.24(-2.51%) |
Mar 21, 2024 | 9.580 | 9.784 | 9.570 | 9.687 | 248,271 | +0.17(+1.74%) |
Mar 20, 2024 | 9.385 | 9.658 | 9.132 | 9.521 | 444,188 | +0.06(+0.62%) |
Mar 19, 2024 | 9.492 | 9.658 | 9.356 | 9.463 | 233,126 | -0.09(-0.92%) |
Mar 18, 2024 | 9.521 | 9.638 | 9.366 | 9.550 | 226,768 | +0.02(+0.20%) |
Mar 15, 2024 | 9.103 | 9.580 | 9.103 | 9.531 | 1,025,280 | +0.35(+3.82%) |
Mar 14, 2024 | 9.346 | 9.346 | 9.073 | 9.181 | 282,961 | -0.19(-2.08%) |
Mar 13, 2024 | 9.463 | 9.638 | 9.288 | 9.375 | 311,408 | -0.13(-1.33%) |
Mar 12, 2024 | 9.589 | 9.589 | 9.385 | 9.502 | 197,672 | -0.02(-0.20%) |
Mar 11, 2024 | 9.609 | 9.794 | 9.502 | 9.521 | 200,103 | -0.13(-1.31%) |
Mar 08, 2024 | 9.706 | 9.881 | 9.599 | 9.648 | 183,174 | +0.11(+1.12%) |
Mar 07, 2024 | 9.570 | 9.609 | 9.424 | 9.541 | 211,448 | +0.11(+1.14%) |
Mar 06, 2024 | 9.580 | 9.638 | 9.385 | 9.434 | 303,404 | -0.04(-0.41%) |
Mar 05, 2024 | 9.268 | 9.512 | 9.210 | 9.473 | 341,339 | +0.15(+1.57%) |
Mar 04, 2024 | 9.589 | 9.589 | 9.317 | 9.327 | 262,826 | -0.26(-2.74%) |
Mar 01, 2024 | 9.424 | 9.697 | 9.219 | 9.589 | 272,145 | +0.17(+1.76%) |
Feb 29, 2024 | 9.151 | 9.453 | 8.996 | 9.424 | 357,739 | +0.46(+5.10%) |
Feb 28, 2024 | 8.898 | 9.064 | 8.820 | 8.966 | 168,012 | -0.03(-0.32%) |
Feb 27, 2024 | 8.957 | 9.034 | 8.864 | 8.996 | 224,329 | +0.13(+1.43%) |
Feb 26, 2024 | 8.986 | 9.146 | 8.854 | 8.869 | 262,153 | -0.19(-2.15%) |
Feb 23, 2024 | 9.473 | 9.473 | 9.054 | 9.064 | 489,631 | -0.49(-5.10%) |
Feb 22, 2024 | 9.278 | 9.589 | 9.278 | 9.550 | 308,535 | +0.25(+2.72%) |
Feb 21, 2024 | 9.599 | 9.862 | 8.908 | 9.297 | 626,084 | -0.30(-3.14%) |
Feb 20, 2024 | 9.774 | 9.872 | 9.502 | 9.599 | 351,643 | -0.31(-3.14%) |
Feb 16, 2024 | 9.687 | 9.920 | 9.512 | 9.911 | 271,665 | +0.07(+0.69%) |
Feb 15, 2024 | 9.366 | 10.00 | 9.366 | 9.843 | 402,704 | +0.57(+6.20%) |
Feb 14, 2024 | 9.258 | 9.346 | 9.171 | 9.268 | 241,586 | +0.13(+1.38%) |
Feb 13, 2024 | 9.512 | 9.555 | 9.112 | 9.142 | 450,543 | -0.81(-8.12%) |
Feb 12, 2024 | 9.784 | 10.10 | 9.770 | 9.950 | 338,115 | +0.18(+1.79%) |
Feb 09, 2024 | 9.735 | 9.852 | 9.550 | 9.774 | 342,737 | +0.04(+0.40%) |
Feb 08, 2024 | 10.09 | 10.09 | 9.716 | 9.735 | 535,119 | -0.35(-3.47%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.06 | 10.09 | 375,141 | -0.64(-5.99%) |
Feb 06, 2024 | 10.75 | 10.92 | 10.66 | 10.73 | 292,329 | -0.03(-0.27%) |
Feb 05, 2024 | 10.87 | 10.92 | 10.66 | 10.76 | 433,985 | -0.31(-2.81%) |
Feb 02, 2024 | 11.20 | 11.34 | 10.98 | 11.07 | 415,658 | -0.37(-3.23%) |
Feb 01, 2024 | 11.50 | 11.60 | 10.93 | 11.44 | 637,232 | +0.01(+0.09%) |
Jan 31, 2024 | 12.08 | 12.08 | 11.41 | 11.43 | 280,625 | -0.65(-5.40%) |
Jan 30, 2024 | 12.34 | 12.34 | 12.05 | 12.08 | 435,289 | -0.36(-2.90%) |
Jan 29, 2024 | 12.26 | 12.46 | 12.16 | 12.44 | 187,369 | +0.21(+1.75%) |
Jan 26, 2024 | 12.30 | 12.33 | 12.20 | 12.23 | 143,493 | +0.07(+0.56%) |
Jan 25, 2024 | 12.40 | 12.47 | 12.10 | 12.16 | 298,153 | +0.03(+0.24%) |
Jan 24, 2024 | 12.48 | 12.49 | 12.03 | 12.13 | 180,541 | -0.14(-1.11%) |
Jan 23, 2024 | 12.43 | 12.51 | 12.19 | 12.27 | 238,651 | -0.06(-0.47%) |
Jan 22, 2024 | 12.37 | 12.52 | 12.23 | 12.33 | 256,634 | +0.12(+0.96%) |
Jan 19, 2024 | 11.98 | 12.23 | 11.78 | 12.21 | 194,132 | +0.32(+2.70%) |
Jan 18, 2024 | 11.76 | 11.93 | 11.74 | 11.89 | 214,437 | +0.20(+1.75%) |
Jan 17, 2024 | 11.61 | 11.82 | 11.48 | 11.68 | 283,582 | -0.19(-1.56%) |
Jan 16, 2024 | 12.01 | 12.17 | 11.82 | 11.87 | 261,871 | -0.29(-2.40%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.16 | 211,965 | -0.08(-0.64%) |
Jan 11, 2024 | 12.22 | 12.31 | 12.15 | 12.24 | 264,306 | -0.13(-1.02%) |
Jan 10, 2024 | 12.18 | 12.45 | 12.14 | 12.36 | 387,285 | +0.09(+0.71%) |
Jan 09, 2024 | 12.31 | 12.36 | 12.21 | 12.28 | 234,604 | -0.28(-2.25%) |
Jan 08, 2024 | 12.62 | 12.73 | 12.50 | 12.56 | 486,437 | +0.01(+0.08%) |
Jan 05, 2024 | 12.84 | 13.03 | 12.51 | 12.55 | 938,540 | -0.48(-3.66%) |
Jan 04, 2024 | 13.21 | 13.27 | 13.01 | 13.03 | 437,895 | -0.04(-0.30%) |
Jan 03, 2024 | 13.31 | 13.31 | 13.04 | 13.06 | 191,737 | -0.33(-2.47%) |
Jan 02, 2024 | 13.19 | 13.51 | 13.19 | 13.40 | 199,879 | +0.13(+0.95%) |
Dec 29, 2023 | 13.65 | 13.69 | 13.27 | 13.27 | 339,546 | -0.46(-3.33%) |
Dec 28, 2023 | 13.79 | 13.89 | 13.66 | 13.73 | 137,522 | -0.13(-0.91%) |
Dec 27, 2023 | 13.97 | 13.99 | 13.73 | 13.85 | 209,216 | +0.01(+0.07%) |
Dec 26, 2023 | 13.71 | 13.99 | 13.60 | 13.84 | 561,011 | +0.27(+1.97%) |
Dec 22, 2023 | 13.70 | 13.86 | 13.50 | 13.58 | 195,334 | -0.05(-0.35%) |
Dec 21, 2023 | 13.50 | 13.70 | 13.44 | 13.62 | 281,869 | +0.28(+2.08%) |
Dec 20, 2023 | 13.67 | 13.93 | 13.34 | 13.35 | 361,172 | -0.30(-2.17%) |
Dec 19, 2023 | 13.44 | 13.74 | 13.44 | 13.64 | 377,256 | +0.10(+0.71%) |
Dec 18, 2023 | 14.05 | 14.05 | 13.46 | 13.55 | 322,905 | -0.36(-2.61%) |
Dec 15, 2023 | 13.85 | 14.59 | 13.73 | 13.91 | 3,831,922 | +0.12(+0.90%) |
Dec 14, 2023 | 13.39 | 13.98 | 13.33 | 13.79 | 1,939,581 | +0.66(+5.03%) |
Dec 13, 2023 | 12.54 | 13.20 | 12.44 | 13.13 | 484,095 | +0.65(+5.21%) |
Dec 12, 2023 | 12.34 | 12.55 | 12.22 | 12.48 | 266,187 | +0.08(+0.62%) |
Dec 11, 2023 | 12.33 | 12.48 | 12.29 | 12.40 | 294,031 | +0.04(+0.31%) |
Dec 08, 2023 | 12.29 | 12.41 | 12.19 | 12.36 | 307,039 | +0.07(+0.54%) |
Dec 07, 2023 | 12.10 | 12.29 | 12.00 | 12.29 | 326,863 | +0.29(+2.39%) |
Dec 06, 2023 | 12.37 | 12.41 | 11.89 | 12.01 | 361,678 | -0.23(-1.88%) |
Dec 05, 2023 | 12.39 | 12.44 | 12.23 | 12.24 | 217,523 | -0.13(-1.08%) |
Dec 04, 2023 | 12.12 | 12.38 | 12.11 | 12.37 | 266,422 | +0.27(+2.21%) |
Dec 01, 2023 | 11.57 | 12.18 | 11.42 | 12.10 | 366,251 | +0.42(+3.60%) |
Nov 30, 2023 | 11.58 | 11.84 | 11.48 | 11.68 | 356,406 | +0.11(+0.91%) |
Nov 29, 2023 | 11.51 | 11.67 | 11.45 | 11.58 | 165,418 | +0.30(+2.63%) |
Nov 28, 2023 | 11.39 | 11.41 | 11.19 | 11.28 | 148,929 | -0.07(-0.59%) |
Nov 27, 2023 | 11.34 | 11.45 | 11.27 | 11.35 | 216,849 | -0.10(-0.84%) |
Nov 24, 2023 | 11.23 | 11.50 | 11.22 | 11.44 | 67,839 | +0.18(+1.61%) |
Nov 22, 2023 | 11.24 | 11.33 | 11.12 | 11.26 | 124,502 | +0.19(+1.73%) |
Nov 21, 2023 | 11.11 | 11.13 | 10.99 | 11.07 | 136,572 | -0.11(-0.94%) |
Nov 20, 2023 | 11.30 | 11.30 | 11.15 | 11.17 | 140,457 | -0.15(-1.35%) |
Nov 17, 2023 | 11.08 | 11.48 | 11.06 | 11.33 | 456,496 | +0.34(+3.14%) |
Nov 16, 2023 | 11.27 | 11.27 | 10.93 | 10.98 | 99,862 | -0.24(-2.13%) |
Nov 15, 2023 | 11.08 | 11.35 | 11.05 | 11.22 | 234,827 | +0.09(+0.77%) |
Nov 14, 2023 | 10.70 | 11.16 | 10.62 | 11.14 | 244,654 | +0.97(+9.50%) |
Nov 13, 2023 | 10.09 | 10.22 | 10.01 | 10.17 | 88,678 | -0.02(-0.19%) |
Nov 10, 2023 | 10.09 | 10.30 | 10.07 | 10.19 | 178,211 | +0.08(+0.76%) |
Nov 09, 2023 | 10.37 | 10.41 | 10.07 | 10.11 | 118,004 | -0.13(-1.31%) |
Nov 08, 2023 | 10.18 | 10.25 | 10.03 | 10.25 | 114,820 | +0.15(+1.52%) |
Nov 07, 2023 | 10.08 | 10.10 | 9.979 | 10.09 | 116,654 | +0.02(+0.19%) |
Nov 06, 2023 | 10.37 | 10.37 | 10.06 | 10.07 | 134,619 | -0.33(-3.22%) |
Nov 03, 2023 | 10.37 | 10.49 | 10.16 | 10.41 | 196,174 | +0.35(+3.52%) |
Nov 02, 2023 | 9.778 | 10.06 | 9.558 | 10.06 | 192,003 | +0.43(+4.47%) |
Nov 01, 2023 | 9.778 | 9.778 | 9.185 | 9.625 | 243,909 | -0.35(-3.55%) |
Oct 31, 2023 | 9.979 | 10.05 | 9.845 | 9.979 | 150,660 | +0.08(+0.77%) |
Oct 30, 2023 | 9.854 | 9.940 | 9.644 | 9.902 | 131,472 | +0.22(+2.27%) |
Oct 27, 2023 | 9.912 | 9.921 | 9.625 | 9.682 | 151,012 | -0.23(-2.32%) |
Oct 26, 2023 | 9.826 | 9.998 | 9.711 | 9.912 | 124,478 | +0.16(+1.67%) |
Oct 25, 2023 | 9.912 | 9.912 | 9.713 | 9.749 | 153,678 | -0.26(-2.58%) |
Oct 24, 2023 | 9.960 | 10.10 | 9.883 | 10.01 | 130,858 | +0.06(+0.58%) |
Oct 23, 2023 | 10.21 | 10.22 | 9.912 | 9.950 | 146,234 | -0.32(-3.08%) |
Oct 20, 2023 | 10.57 | 10.64 | 10.19 | 10.27 | 336,793 | -0.22(-2.10%) |
Oct 19, 2023 | 10.72 | 10.80 | 10.48 | 10.49 | 178,021 | -0.33(-3.01%) |
Oct 18, 2023 | 10.91 | 10.91 | 10.69 | 10.81 | 160,315 | -0.22(-2.00%) |
Oct 17, 2023 | 10.75 | 11.14 | 10.74 | 11.03 | 235,276 | +0.18(+1.68%) |
Oct 16, 2023 | 10.85 | 10.98 | 10.73 | 10.85 | 159,177 | +0.14(+1.34%) |
Oct 13, 2023 | 11.13 | 11.13 | 10.69 | 10.71 | 140,962 | -0.32(-2.86%) |
Oct 12, 2023 | 11.12 | 11.12 | 10.84 | 11.02 | 175,555 | -0.06(-0.52%) |
Oct 11, 2023 | 10.77 | 11.09 | 10.73 | 11.08 | 133,415 | +0.36(+3.39%) |
Oct 10, 2023 | 10.78 | 10.80 | 10.65 | 10.72 | 205,442 | -0.08(-0.71%) |
Oct 09, 2023 | 10.68 | 10.96 | 10.68 | 10.79 | 164,236 | +0.11(+1.08%) |
Oct 06, 2023 | 10.65 | 10.86 | 10.54 | 10.68 | 240,210 | -0.05(-0.45%) |
Oct 05, 2023 | 10.25 | 10.74 | 10.23 | 10.72 | 330,203 | +0.45(+4.38%) |
Oct 04, 2023 | 10.20 | 10.35 | 9.883 | 10.28 | 228,433 | +0.06(+0.56%) |
Oct 03, 2023 | 10.42 | 10.51 | 10.07 | 10.22 | 218,247 | -0.32(-3.00%) |